China Banking Corporation (PSE:CBC)
Philippines
· Delayed Price · Currency is PHP 50.00
-0.20 (-0.40%)
At close: Dec 5, 2025
China Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.25 | 50.85 | 50.00 | 50.00 | 50.00 | -0.40% | 179,390 |
| Dec 4, 2025 | 50.85 | 50.95 | 50.20 | 50.20 | 50.20 | -1.28% | 172,580 |
| Dec 3, 2025 | 51.35 | 52.00 | 50.65 | 50.85 | 50.85 | -0.49% | 111,270 |
| Dec 2, 2025 | 51.75 | 51.75 | 50.80 | 51.10 | 51.10 | 0.69% | 54,240 |
| Dec 1, 2025 | 52.10 | 52.90 | 50.75 | 50.75 | 50.75 | -2.22% | 156,710 |
| Nov 28, 2025 | 51.75 | 52.25 | 50.70 | 51.90 | 51.90 | 1.76% | 111,340 |
| Nov 27, 2025 | 50.85 | 51.30 | 50.35 | 51.00 | 51.00 | 0.39% | 51,170 |
| Nov 26, 2025 | 51.00 | 51.00 | 50.35 | 50.80 | 50.80 | 0.99% | 115,080 |
| Nov 25, 2025 | 51.25 | 52.80 | 50.30 | 50.30 | 50.30 | -1.08% | 162,350 |
| Nov 24, 2025 | 51.85 | 52.50 | 50.85 | 50.85 | 50.85 | -1.93% | 247,970 |
| Nov 21, 2025 | 52.55 | 53.50 | 51.85 | 51.85 | 51.85 | -1.24% | 278,880 |
| Nov 20, 2025 | 52.10 | 54.00 | 52.10 | 52.50 | 52.50 | 0.77% | 137,020 |
| Nov 19, 2025 | 51.00 | 52.30 | 50.60 | 52.10 | 52.10 | 4.20% | 189,680 |
| Nov 18, 2025 | 50.10 | 51.20 | 50.00 | 50.00 | 50.00 | - | 198,580 |
| Nov 17, 2025 | 49.50 | 50.80 | 49.10 | 50.00 | 50.00 | 1.83% | 144,700 |
| Nov 14, 2025 | 49.80 | 50.00 | 48.50 | 49.10 | 49.10 | -0.81% | 256,400 |
| Nov 13, 2025 | 49.00 | 49.95 | 48.35 | 49.50 | 49.50 | 1.02% | 232,600 |
| Nov 12, 2025 | 47.95 | 50.40 | 47.95 | 49.00 | 49.00 | 2.19% | 390,800 |
| Nov 11, 2025 | 47.80 | 48.50 | 47.40 | 47.95 | 47.95 | 0.95% | 473,800 |
| Nov 10, 2025 | 48.15 | 49.40 | 47.50 | 47.50 | 47.50 | -1.35% | 263,800 |
| Nov 7, 2025 | 47.95 | 48.15 | 46.95 | 48.15 | 48.15 | 0.42% | 696,300 |
| Nov 6, 2025 | 48.50 | 50.00 | 47.50 | 47.95 | 47.95 | -1.13% | 401,500 |
| Nov 5, 2025 | 48.45 | 49.20 | 46.65 | 48.50 | 48.50 | 0.62% | 300,900 |
| Nov 4, 2025 | 48.05 | 49.45 | 47.90 | 48.20 | 48.20 | 0.31% | 1,168,000 |
| Nov 3, 2025 | 51.30 | 52.00 | 48.05 | 48.05 | 48.05 | -5.97% | 1,809,880 |
| Oct 30, 2025 | 55.00 | 55.00 | 51.10 | 51.10 | 51.10 | -7.09% | 535,550 |
| Oct 29, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 0.46% | 435,420 |
| Oct 28, 2025 | 56.00 | 56.00 | 54.75 | 54.75 | 54.75 | -2.23% | 133,960 |
| Oct 27, 2025 | 55.65 | 56.00 | 54.90 | 56.00 | 56.00 | 0.18% | 127,150 |
| Oct 24, 2025 | 56.50 | 56.55 | 55.75 | 55.90 | 55.90 | -1.06% | 216,070 |
| Oct 23, 2025 | 57.10 | 57.10 | 55.80 | 56.50 | 56.50 | -2.08% | 382,320 |
| Oct 22, 2025 | 58.80 | 58.80 | 57.70 | 57.70 | 57.70 | -2.04% | 238,150 |
| Oct 21, 2025 | 60.20 | 60.50 | 58.65 | 58.90 | 58.90 | -2.16% | 988,870 |
| Oct 20, 2025 | 60.55 | 60.75 | 60.00 | 60.20 | 60.20 | -0.66% | 126,300 |
| Oct 17, 2025 | 61.00 | 61.30 | 60.60 | 60.60 | 60.60 | -0.41% | 228,590 |
| Oct 16, 2025 | 61.50 | 61.50 | 60.85 | 60.85 | 60.85 | -0.90% | 281,410 |
| Oct 15, 2025 | 61.05 | 61.40 | 61.00 | 61.40 | 61.40 | 0.57% | 281,960 |
| Oct 14, 2025 | 61.15 | 61.95 | 61.05 | 61.05 | 61.05 | -0.16% | 118,350 |
| Oct 13, 2025 | 61.50 | 61.60 | 61.15 | 61.15 | 61.15 | -0.65% | 217,160 |
| Oct 10, 2025 | 61.50 | 61.75 | 61.35 | 61.55 | 61.55 | 0.08% | 334,310 |
| Oct 9, 2025 | 61.50 | 61.90 | 61.50 | 61.50 | 61.50 | - | 123,110 |
| Oct 8, 2025 | 62.15 | 62.15 | 61.25 | 61.50 | 61.50 | -1.05% | 282,750 |
| Oct 7, 2025 | 62.50 | 62.50 | 61.10 | 62.15 | 62.15 | -0.96% | 112,160 |
| Oct 6, 2025 | 62.25 | 62.75 | 61.55 | 62.75 | 62.75 | 0.80% | 350,920 |
| Oct 3, 2025 | 62.10 | 62.90 | 62.05 | 62.25 | 62.25 | -1.11% | 192,300 |
| Oct 2, 2025 | 62.50 | 62.95 | 61.70 | 62.95 | 62.95 | 0.72% | 73,420 |
| Oct 1, 2025 | 62.00 | 62.50 | 61.50 | 62.50 | 62.50 | 0.81% | 103,290 |
| Sep 30, 2025 | 62.40 | 62.45 | 61.20 | 62.00 | 62.00 | -0.64% | 360,260 |
| Sep 29, 2025 | 62.40 | 62.45 | 61.30 | 62.40 | 62.40 | - | 36,180 |
| Sep 26, 2025 | 61.90 | 62.40 | 61.20 | 62.40 | 62.40 | 0.48% | 244,260 |
| Sep 25, 2025 | 61.45 | 62.40 | 61.05 | 62.10 | 62.10 | 1.06% | 425,310 |
| Sep 24, 2025 | 61.05 | 61.45 | 60.40 | 61.45 | 61.45 | 0.66% | 262,830 |
| Sep 23, 2025 | 61.50 | 61.50 | 61.00 | 61.05 | 61.05 | -0.73% | 98,420 |
| Sep 22, 2025 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | 0.82% | 212,830 |
| Sep 19, 2025 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -2.40% | 835,440 |
| Sep 18, 2025 | 62.25 | 63.00 | 61.50 | 62.50 | 62.50 | 0.81% | 259,240 |
| Sep 17, 2025 | 62.00 | 63.50 | 61.95 | 62.00 | 62.00 | 0.08% | 325,740 |
| Sep 16, 2025 | 62.20 | 63.00 | 61.90 | 61.95 | 61.95 | -0.40% | 255,590 |
| Sep 15, 2025 | 63.00 | 63.00 | 61.95 | 62.20 | 62.20 | -1.27% | 757,160 |
| Sep 12, 2025 | 62.80 | 63.90 | 62.65 | 63.00 | 63.00 | 0.32% | 56,090 |
| Sep 11, 2025 | 63.40 | 64.00 | 62.60 | 62.80 | 62.80 | -0.32% | 186,170 |
| Sep 10, 2025 | 63.15 | 64.00 | 62.15 | 63.00 | 63.00 | -0.24% | 365,470 |
| Sep 9, 2025 | 63.30 | 63.30 | 63.00 | 63.15 | 63.15 | 0.24% | 81,920 |
| Sep 8, 2025 | 63.30 | 63.30 | 62.90 | 63.00 | 63.00 | 0.08% | 310,410 |
| Sep 5, 2025 | 63.25 | 63.25 | 62.25 | 62.95 | 62.95 | 1.12% | 26,200 |
| Sep 4, 2025 | 62.10 | 62.95 | 62.10 | 62.25 | 62.25 | -0.08% | 187,350 |
| Sep 3, 2025 | 62.95 | 62.95 | 62.25 | 62.30 | 62.30 | -1.11% | 130,450 |
| Sep 2, 2025 | 63.55 | 63.55 | 62.00 | 63.00 | 63.00 | -0.79% | 205,740 |
| Sep 1, 2025 | 64.00 | 64.95 | 63.50 | 63.50 | 63.50 | -5.22% | 190,170 |
| Aug 29, 2025 | 62.85 | 67.00 | 62.10 | 67.00 | 67.00 | 6.60% | 542,160 |
| Aug 28, 2025 | 64.00 | 64.00 | 62.85 | 62.85 | 62.85 | -1.80% | 55,380 |
| Aug 27, 2025 | 62.60 | 64.00 | 62.30 | 64.00 | 64.00 | 2.24% | 493,000 |
| Aug 26, 2025 | 62.00 | 62.60 | 61.80 | 62.60 | 62.60 | 0.97% | 126,600 |
| Aug 22, 2025 | 62.00 | 62.00 | 61.60 | 62.00 | 62.00 | 0.65% | 166,690 |
| Aug 20, 2025 | 61.70 | 62.35 | 61.00 | 61.60 | 61.60 | -0.08% | 377,980 |
| Aug 19, 2025 | 62.45 | 62.55 | 61.00 | 61.65 | 61.65 | -1.04% | 214,050 |
| Aug 18, 2025 | 62.00 | 62.75 | 61.65 | 62.30 | 62.30 | 0.48% | 120,830 |
| Aug 15, 2025 | 62.00 | 62.00 | 60.50 | 62.00 | 62.00 | 0.32% | 1,135,640 |
| Aug 14, 2025 | 61.60 | 62.30 | 61.50 | 61.80 | 61.80 | 0.41% | 334,400 |
| Aug 13, 2025 | 62.30 | 62.35 | 61.55 | 61.55 | 61.55 | -1.20% | 153,100 |
| Aug 12, 2025 | 63.45 | 63.45 | 61.50 | 62.30 | 62.30 | 0.32% | 375,990 |
| Aug 11, 2025 | 63.50 | 63.70 | 61.70 | 62.10 | 62.10 | -2.20% | 633,230 |
| Aug 8, 2025 | 63.50 | 63.85 | 62.85 | 63.50 | 63.50 | 0.40% | 386,960 |
| Aug 7, 2025 | 63.35 | 63.90 | 63.00 | 63.25 | 63.25 | -0.16% | 508,190 |
| Aug 6, 2025 | 63.20 | 63.70 | 63.20 | 63.35 | 63.35 | 0.24% | 416,070 |
| Aug 5, 2025 | 64.50 | 64.50 | 63.20 | 63.20 | 63.20 | -1.40% | 108,390 |
| Aug 4, 2025 | 65.00 | 65.00 | 63.40 | 64.10 | 64.10 | -1.38% | 154,710 |
| Aug 1, 2025 | 65.60 | 65.60 | 64.50 | 65.00 | 65.00 | -0.76% | 244,250 |
| Jul 31, 2025 | 65.00 | 65.50 | 63.35 | 65.50 | 65.50 | 1.55% | 131,230 |
| Jul 30, 2025 | 65.90 | 65.90 | 63.30 | 64.50 | 64.50 | -2.12% | 321,890 |
| Jul 29, 2025 | 64.05 | 65.90 | 63.30 | 65.90 | 65.90 | 2.97% | 43,880 |
| Jul 28, 2025 | 63.30 | 64.00 | 63.30 | 64.00 | 64.00 | -0.08% | 72,410 |
| Jul 25, 2025 | 64.80 | 64.80 | 63.30 | 64.05 | 64.05 | - | 46,010 |
| Jul 24, 2025 | 63.70 | 64.80 | 63.70 | 64.05 | 64.05 | 0.55% | 69,870 |
| Jul 23, 2025 | 63.65 | 65.00 | 63.05 | 63.70 | 63.70 | 0.08% | 270,240 |
| Jul 22, 2025 | 62.50 | 64.00 | 62.00 | 63.65 | 63.65 | 2.99% | 99,100 |
| Jul 21, 2025 | 62.85 | 62.85 | 61.80 | 61.80 | 61.80 | -1.12% | 636,140 |
| Jul 18, 2025 | 64.00 | 64.60 | 62.00 | 62.50 | 62.50 | 0.81% | 1,051,290 |
| Jul 17, 2025 | 65.40 | 65.40 | 62.00 | 62.00 | 62.00 | -5.20% | 1,262,880 |
| Jul 16, 2025 | 66.65 | 66.65 | 65.00 | 65.40 | 65.40 | -0.15% | 210,970 |